Stockscreener 앱 받기
18.38
0.66%
0.12
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $18.56 | $17.89 | $0.67 | 5,034,310.0 | +0.66% |
| 2024-12-19 | $18.62 | $18.18 | $0.445 | 5,456,479.0 | -1.72% |
| 2024-12-18 | $19.12 | $18.41 | $0.715 | 4,914,413.0 | -2.26% |
| 2024-12-17 | $19.39 | $18.58 | $0.81 | 5,036,009.0 | +0.85% |
| 2024-12-16 | $19.30 | $18.79 | $0.51 | 6,735,294.0 | -2.94% |
| 2024-12-13 | $19.84 | $18.92 | $0.9174 | 10,413,394.0 | -3.33% |
| 2024-12-12 | $20.40 | $19.54 | $0.86 | 6,529,195.0 | -2.05% |
| 2024-12-11 | $20.83 | $20.07 | $0.76 | 5,278,267.0 | +0.84% |
| 2024-12-10 | $20.84 | $20.00 | $0.845 | 8,095,747.0 | -3.24% |
| 2024-12-09 | $22.50 | $20.85 | $1.65 | 21,594,274.0 | +11.69% |
| 2024-12-06 | $19.24 | $18.73 | $0.51 | 5,542,083.0 | +0.00% |
| 2024-12-05 | $19.01 | $18.63 | $0.38 | 4,034,423.0 | -0.48% |
| 2024-12-04 | $19.12 | $18.61 | $0.505 | 4,169,522.0 | -1.92% |
| 2024-12-03 | $19.57 | $19.23 | $0.34 | 4,210,611.0 | -0.16% |
| 2024-12-02 | $19.31 | $18.87 | $0.44 | 5,208,927.0 | +2.44% |
| 2024-11-29 | $19.09 | $18.51 | $0.585 | 4,909,428.0 | -0.84% |
| 2024-11-27 | $19.62 | $19.00 | $0.62 | 6,542,563.0 | +1.55% |
| 2024-11-26 | $18.78 | $18.01 | $0.77 | 8,221,388.0 | +1.74% |
| 2024-11-25 | $19.03 | $18.38 | $0.65 | 11,037,261.0 | -5.15% |
| 2024-11-22 | $19.53 | $18.92 | $0.61 | 10,403,340.0 | -2.90% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 107,287,258.0 | -2.49% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $14.79 | $1.75 | 121,336,504.0 | +1.76% |
| 2023-11 | $16.50 | $14.44 | $2.06 | 146,207,012.0 | +8.29% |
| 2023-10 | $17.25 | $14.47 | $2.78 | 103,690,409.0 | -5.22% |
| 2023-09 | $18.93 | $14.58 | $4.35 | 187,855,589.0 | -9.77% |
| 2023-08 | $19.95 | $13.71 | $6.24 | 200,455,749.0 | -1.26% |
| 2023-07 | $18.09 | $14.02 | $4.07 | 159,277,950.0 | +17.31% |
| 2023-06 | $17.51 | $14.29 | $3.22 | 162,965,647.0 | +4.28% |
| 2023-05 | $17.13 | $13.90 | $3.23 | 180,642,818.0 | -9.24% |
| 2023-04 | $19.56 | $14.73 | $4.83 | 99,637,271.0 | -16.72% |
| 2023-03 | $20.64 | $16.79 | $3.85 | 193,231,622.0 | +3.23% |
| 2023-02 | $21.08 | $17.41 | $3.67 | 148,583,457.0 | -0.49% |
| 2023-01 | $19.88 | $14.37 | $5.51 | 242,161,810.0 | +31.38% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.44 | $13.49 | $4.95 | 320,406,246.0 | -17.49% |
| 2022-11 | $16.95 | $10.05 | $6.90 | 251,257,144.0 | +66.21% |
| 2022-10 | $18.39 | $9.09 | $9.30 | 313,666,877.0 | -41.89% |
| 2022-09 | $18.85 | $15.90 | $2.95 | 198,989,308.0 | -2.88% |
| 2022-08 | $18.70 | $13.23 | $5.47 | 260,470,386.0 | +27.85% |
| 2022-07 | $18.42 | $13.07 | $5.35 | 213,942,836.0 | -21.39% |
| 2022-06 | $19.35 | $12.38 | $6.97 | 327,340,145.0 | +33.96% |
| 2022-05 | $15.07 | $10.60 | $4.47 | 286,327,141.0 | -5.50% |
| 2022-04 | $16.55 | $11.21 | $5.34 | 313,598,195.0 | +14.63% |
| 2022-03 | $20.72 | $7.31 | $13.41 | 727,606,377.0 | -36.27% |
| 2022-02 | $23.27 | $18.24 | $5.04 | 153,684,663.0 | -10.92% |
| 2022-01 | $24.85 | $17.02 | $7.83 | 192,684,695.0 | +8.30% |
2.29%
자본화:
|
볼륨(24시간):